TienPin United Enterprise CO., LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.900	25.250	23.600	25.100	25.100	99,000
2022-05-12	25.000	25.000	23.200	23.900	23.900	67,000
2022-05-11	24.650	25.700	23.700	24.900	24.900	114,000
2022-05-10	26.600	26.600	24.550	25.800	25.800	275,000
2022-05-09	25.500	27.250	25.500	27.250	27.250	441,000
2022-05-06	23.450	24.800	22.550	24.800	24.800	154,000
2022-05-05	22.350	22.750	22.350	22.550	22.550	47,000
2022-05-04	24.300	24.300	21.900	22.350	22.350	76,000
2022-05-03	23.950	24.300	22.750	24.300	24.300	57,000
2022-04-29	22.200	24.800	22.200	24.250	24.250	154,000
2022-04-28	24.000	25.200	24.000	24.650	24.650	313,000
2022-04-27	22.950	22.950	22.950	22.950	22.950	241,000
2022-04-26	23.100	23.100	20.800	20.900	20.900	93,000
2022-04-25	23.050	23.950	22.400	22.800	22.800	259,000
2022-04-22	27.300	27.300	24.850	24.850	24.850	755,000
2022-04-21	24.850	24.850	24.850	24.850	24.850	293,000
2022-04-20	22.300	22.600	22.100	22.600	22.600	268,000
2022-04-19	20.550	20.550	19.900	20.550	20.550	288,000
2022-04-18	17.300	18.700	17.300	18.700	18.700	132,000
2022-04-15	17.300	17.800	16.900	17.250	17.250	20,000
2022-04-14	17.200	17.200	17.100	17.100	17.100	10,000
2022-04-13	17.250	17.400	17.250	17.350	17.350	11,000
2022-04-12	17.150	17.250	17.100	17.250	17.250	7,000
2022-04-11	17.400	18.000	17.100	17.250	17.250	29,000
2022-04-08	17.650	17.650	17.650	17.650	17.650	0
2022-04-07	17.900	17.900	17.050	17.650	17.650	29,000
2022-04-06	17.000	17.250	16.700	17.050	17.050	25,000
2022-04-01	16.900	17.100	16.650	16.650	16.650	11,000
2022-03-31	17.000	17.000	16.400	17.000	17.000	22,000
2022-03-30	16.600	16.700	16.600	16.700	16.700	2,000
2022-03-29	16.700	16.700	16.600	16.600	16.600	11,000
2022-03-28	17.050	17.100	16.600	17.050	17.050	12,000
2022-03-25	16.700	17.000	16.700	17.000	17.000	29,000
2022-03-24	16.850	16.850	16.400	16.500	16.500	4,000
2022-03-23	16.500	16.950	16.500	16.800	16.800	27,000
2022-03-22	16.900	17.100	16.250	16.350	16.350	26,000
2022-03-21	16.850	16.850	16.850	16.850	16.850	1,000
2022-03-18	16.750	16.900	16.750	16.750	16.750	9,000
2022-03-17	17.200	17.200	16.400	16.900	16.900	15,000
2022-03-16	16.900	16.950	16.850	16.950	16.950	21,000
2022-03-15	16.850	16.900	16.600	16.650	16.650	27,000
2022-03-14	16.650	16.650	16.650	16.650	16.650	1,000
2022-03-11	17.150	17.150	16.600	16.650	16.650	19,000
2022-03-10	17.800	17.800	16.600	17.000	17.000	16,000
2022-03-09	16.650	17.350	16.650	17.350	17.350	3,000
2022-03-08	17.050	17.050	16.650	16.900	16.900	19,000
2022-03-07	16.450	17.650	16.450	17.650	17.650	90,000
2022-03-04	16.850	16.850	16.200	16.450	16.450	14,000
2022-03-03	16.350	16.950	16.200	16.450	16.450	18,000
2022-03-02	16.650	16.650	16.050	16.050	16.050	7,000
2022-03-01	16.050	16.100	16.050	16.100	16.100	9,000
2022-02-25	16.400	16.400	15.550	16.100	16.100	20,000
2022-02-24	16.800	16.800	16.000	16.500	16.500	112,000
2022-02-23	16.200	16.500	16.100	16.300	16.300	7,000
2022-02-22	16.550	16.550	16.200	16.200	16.200	21,000
2022-02-21	17.050	17.050	16.500	16.500	16.500	11,000
2022-02-18	17.250	17.250	16.450	17.100	17.100	30,000
2022-02-17	17.000	17.000	17.000	17.000	17.000	0
2022-02-16	17.500	17.500	17.000	17.000	17.000	9,000
2022-02-15	16.950	16.950	16.500	16.500	16.500	19,000

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-25	0.2000 TWD
2019-08-13	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.